ゲオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,828 | 1,837 | 1,805 | 1,829 | +2 | +0.1% | 208,500 |
| 2023/06/30 | 1,830 | 1,852 | 1,801 | 1,827 | +6 | +0.3% | 352,800 |
| 2023/06/29 | 1,804 | 1,836 | 1,793 | 1,821 | +34 | +1.9% | 364,300 |
| 2023/06/28 | 1,765 | 1,803 | 1,762 | 1,787 | +56 | +3.2% | 406,800 |
| 2023/06/27 | 1,725 | 1,752 | 1,703 | 1,731 | +12 | +0.7% | 323,100 |
| 2023/06/26 | 1,696 | 1,735 | 1,683 | 1,719 | +23 | +1.4% | 336,800 |
| 2023/06/23 | 1,746 | 1,758 | 1,686 | 1,696 | -47 | -2.7% | 352,000 |
| 2023/06/22 | 1,748 | 1,783 | 1,733 | 1,743 | -1 | -0.1% | 483,000 |
| 2023/06/21 | 1,683 | 1,755 | 1,681 | 1,744 | +80 | +4.8% | 602,200 |
| 2023/06/20 | 1,674 | 1,688 | 1,651 | 1,664 | -11 | -0.7% | 258,900 |
| 2023/06/19 | 1,634 | 1,696 | 1,630 | 1,675 | +59 | +3.7% | 449,900 |
| 2023/06/16 | 1,639 | 1,645 | 1,611 | 1,616 | -33 | -2% | 372,700 |
| 2023/06/15 | 1,643 | 1,660 | 1,620 | 1,649 | +11 | +0.7% | 289,700 |
| 2023/06/14 | 1,654 | 1,686 | 1,638 | 1,638 | -15 | -0.9% | 266,200 |
| 2023/06/13 | 1,671 | 1,671 | 1,636 | 1,653 | -19 | -1.1% | 344,500 |
| 2023/06/12 | 1,675 | 1,723 | 1,666 | 1,672 | +7 | +0.4% | 418,800 |
| 2023/06/09 | 1,615 | 1,671 | 1,599 | 1,665 | +74 | +4.7% | 484,300 |
| 2023/06/08 | 1,594 | 1,647 | 1,583 | 1,591 | -5 | -0.3% | 302,100 |
| 2023/06/07 | 1,609 | 1,638 | 1,586 | 1,596 | +2 | +0.1% | 482,600 |
| 2023/06/06 | 1,611 | 1,611 | 1,582 | 1,594 | -19 | -1.2% | 250,500 |
| 2023/06/05 | 1,637 | 1,638 | 1,600 | 1,613 | -11 | -0.7% | 248,800 |
| 2023/06/02 | 1,591 | 1,624 | 1,570 | 1,624 | +30 | +1.9% | 242,400 |
| 2023/06/01 | 1,573 | 1,609 | 1,559 | 1,594 | +5 | +0.3% | 303,400 |
| 2023/05/31 | 1,634 | 1,644 | 1,588 | 1,589 | -57 | -3.5% | 369,300 |
| 2023/05/30 | 1,651 | 1,655 | 1,613 | 1,646 | -16 | -1% | 274,100 |
| 2023/05/29 | 1,657 | 1,673 | 1,643 | 1,662 | +6 | +0.4% | 202,400 |
| 2023/05/26 | 1,680 | 1,694 | 1,656 | 1,656 | -37 | -2.2% | 305,500 |
| 2023/05/25 | 1,697 | 1,711 | 1,686 | 1,693 | -13 | -0.8% | 186,900 |
| 2023/05/24 | 1,716 | 1,718 | 1,688 | 1,706 | -21 | -1.2% | 312,700 |
| 2023/05/23 | 1,715 | 1,775 | 1,708 | 1,727 | +10 | +0.6% | 406,300 |
| 2023/05/22 | 1,726 | 1,743 | 1,703 | 1,717 | -30 | -1.7% | 360,000 |
| 2023/05/19 | 1,776 | 1,778 | 1,728 | 1,747 | -29 | -1.6% | 282,200 |
| 2023/05/18 | 1,769 | 1,801 | 1,761 | 1,776 | +14 | +0.8% | 272,800 |
| 2023/05/17 | 1,788 | 1,806 | 1,761 | 1,762 | -29 | -1.6% | 338,300 |
| 2023/05/16 | 1,765 | 1,834 | 1,748 | 1,791 | +39 | +2.2% | 558,400 |
| 2023/05/15 | 1,850 | 1,884 | 1,745 | 1,752 | +70 | +4.2% | 1,492,800 |
| 2023/05/12 | 1,693 | 1,697 | 1,660 | 1,682 | -11 | -0.6% | 488,800 |
| 2023/05/11 | 1,681 | 1,710 | 1,659 | 1,693 | +6 | +0.4% | 344,600 |
| 2023/05/10 | 1,696 | 1,726 | 1,677 | 1,687 | -5 | -0.3% | 297,400 |
| 2023/05/09 | 1,708 | 1,709 | 1,675 | 1,692 | +3 | +0.2% | 242,300 |
| 2023/05/08 | 1,670 | 1,703 | 1,669 | 1,689 | +20 | +1.2% | 277,300 |
| 2023/05/02 | 1,669 | 1,678 | 1,647 | 1,669 | +1 | +0.1% | 215,800 |
| 2023/05/01 | 1,662 | 1,685 | 1,655 | 1,668 | +29 | +1.8% | 177,800 |
| 2023/04/28 | 1,638 | 1,643 | 1,626 | 1,639 | +22 | +1.4% | 160,600 |
| 2023/04/27 | 1,612 | 1,633 | 1,608 | 1,617 | +5 | +0.3% | 131,800 |
| 2023/04/26 | 1,622 | 1,626 | 1,605 | 1,612 | -25 | -1.5% | 134,800 |
| 2023/04/25 | 1,637 | 1,653 | 1,627 | 1,637 | +9 | +0.6% | 136,700 |
| 2023/04/24 | 1,624 | 1,637 | 1,618 | 1,628 | +5 | +0.3% | 108,800 |
| 2023/04/21 | 1,631 | 1,640 | 1,615 | 1,623 | -22 | -1.3% | 142,100 |
| 2023/04/20 | 1,631 | 1,654 | 1,628 | 1,645 | ±0 | ±0% | 130,000 |
301～
350
件表示中 / 5839件
類似銘柄と比較する
現在ご覧いただいている「ゲオＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゲオＨＤ | 153,900円 | +0.5% | -36.0% | 2.21% | 10.19倍 | 0.70倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| いなげや | 121,500円 | - | - | - | - | 1.03倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| フジオフドＧ | 135,500円 | +3.0% | +140.2% | 0.00% | 378.49倍 | 29.82倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ゼビオＨＤ | 124,400円 | +3.5% | +16.3% | 2.41% | 17.90倍 | 0.44倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＶＴＨＤ | 48,300円 | +5.9% | +6.5% | 4.97% | 8.35倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
